Guangdong Yowant Technology Group Co Ltd (002291)

002291
🏛️ 中国 →
6.72
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 20.39 20.57 19.80 19.96 16.7M
2021-12-30 19.62 20.36 19.50 20.19 15.9M
2021-12-29 19.72 20.24 19.31 19.60 13.8M
2021-12-28 20.01 20.10 19.55 19.82 11.4M
2021-12-27 20.49 20.50 19.70 19.91 18.3M
2021-12-24 21.50 21.65 20.48 20.52 18.9M
2021-12-23 22.01 22.46 21.10 21.48 24.5M
2021-12-22 21.45 22.67 21.30 22.29 25.7M
2021-12-21 21.32 22.13 21.01 21.66 20.8M
2021-12-20 22.94 23.38 21.28 21.40 36.9M
2021-12-17 23.10 23.88 21.91 22.28 65.1M
2021-12-16 20.15 22.61 19.78 22.61 71.9M
2021-12-15 19.82 21.81 19.59 20.55 45.3M
2021-12-14 19.75 20.25 19.18 19.83 16.0M
2021-12-13 20.20 20.36 19.49 19.60 13.2M
2021-12-10 20.66 20.67 20.20 20.20 9.8M
2021-12-09 20.52 20.76 20.36 20.67 10.7M
2021-12-08 20.18 20.57 20.10 20.49 13.6M
2021-12-07 20.00 20.25 19.85 20.07 10.7M
2021-12-06 19.83 20.35 19.81 20.00 12.4M
2021-12-03 19.90 20.15 19.52 19.81 9.9M
2021-12-02 19.71 20.20 19.55 19.84 9.7M
2021-12-01 19.47 19.90 19.47 19.73 6.5M
2021-11-30 19.74 19.85 19.60 19.69 5.4M
2021-11-29 19.10 19.99 18.85 19.72 9.6M
2021-11-26 19.38 19.63 19.10 19.40 8.1M
2021-11-25 19.92 19.95 19.44 19.49 9.6M
2021-11-24 19.50 19.84 18.93 19.83 15.5M
2021-11-23 19.76 19.90 19.37 19.58 12.2M
2021-11-22 19.74 20.25 19.73 19.90 12.1M
2021-11-19 20.02 20.24 19.82 20.00 6.3M
2021-11-18 20.45 20.49 19.85 20.00 10.6M
2021-11-17 20.34 20.62 20.06 20.42 10.0M
2021-11-16 20.98 20.98 20.28 20.34 9.6M
2021-11-15 21.22 21.39 20.71 21.01 7.2M
2021-11-12 20.60 21.45 20.38 21.08 11.0M
2021-11-11 21.25 21.25 20.30 20.71 12.6M
2021-11-10 21.90 21.90 20.96 21.18 9.3M
2021-11-09 21.80 22.15 21.34 21.58 10.1M
2021-11-08 21.01 21.98 20.78 21.86 15.3M
2021-11-05 21.50 21.70 20.96 21.05 10.1M
2021-11-04 21.21 21.85 21.11 21.48 11.6M
2021-11-03 19.78 22.00 19.78 21.13 21.0M
2021-11-02 19.89 20.58 19.65 20.06 13.3M
2021-11-01 19.99 20.02 19.54 19.94 14.8M
2021-10-29 19.85 20.70 19.55 20.13 15.3M
2021-10-28 20.13 20.23 19.50 19.88 15.7M
2021-10-27 21.63 21.80 19.45 20.29 40.6M
2021-10-26 22.30 22.51 21.56 21.61 15.3M
2021-10-25 23.02 23.17 22.22 22.60 18.1M
2021-10-22 23.00 23.85 22.51 23.30 29.0M
2021-10-21 22.10 23.01 21.50 22.90 22.3M
2021-10-20 21.44 22.45 21.36 21.90 10.2M
2021-10-19 21.63 22.35 21.30 21.62 12.3M
2021-10-18 21.34 22.22 20.90 21.69 13.2M
2021-10-15 22.00 22.93 20.86 21.45 19.2M
2021-10-14 21.40 22.50 20.80 22.10 14.3M
2021-10-13 21.12 21.70 20.40 21.40 15.1M
2021-10-12 22.00 22.34 21.01 21.23 12.4M
2021-10-11 23.15 23.17 21.63 22.40 20.3M
2021-10-08 22.85 23.60 22.53 22.92 16.5M
2021-09-30 21.22 22.55 20.40 22.47 18.3M
2021-09-29 23.60 23.84 21.23 21.23 23.1M
2021-09-28 23.20 24.78 22.35 23.59 17.0M
2021-09-27 25.30 25.59 23.12 23.56 21.3M
2021-09-24 24.30 26.08 23.90 25.00 27.7M
2021-09-23 23.95 24.68 23.68 23.96 13.4M
2021-09-22 22.94 24.20 22.90 23.95 13.3M
2021-09-17 23.52 23.98 22.81 23.39 14.9M
2021-09-16 24.00 24.70 23.52 23.86 21.5M
2021-09-15 22.50 24.29 21.94 23.92 27.0M
2021-09-14 25.02 25.74 22.08 22.69 39.6M
2021-09-13 23.82 24.43 22.93 24.23 15.1M
2021-09-10 23.50 23.90 22.99 23.80 13.2M
2021-09-09 23.71 24.78 23.15 23.50 16.6M
2021-09-08 23.22 23.68 22.90 23.40 12.9M
2021-09-07 23.15 23.82 22.98 23.16 17.4M
2021-09-06 22.78 23.35 22.25 23.23 16.8M
2021-09-03 22.27 24.14 22.16 22.79 25.8M
2021-09-02 20.97 22.86 20.72 22.25 23.9M
2021-09-01 21.38 21.38 20.00 20.97 15.8M
2021-08-31 21.47 21.87 20.80 20.96 12.3M
2021-08-30 21.00 22.18 20.68 21.35 20.8M
2021-08-27 21.06 22.30 20.61 21.36 21.7M
2021-08-26 21.65 21.80 20.85 21.08 13.8M
2021-08-25 21.01 22.11 20.62 21.43 28.8M
2021-08-24 21.44 21.65 20.30 20.77 37.0M
2021-08-23 20.00 21.77 20.00 21.61 32.0M
2021-08-20 19.37 20.11 19.00 19.79 27.0M
2021-08-19 20.07 20.07 19.14 19.34 15.8M
2021-08-18 20.99 21.26 19.34 19.60 31.0M
2021-08-17 21.33 21.99 20.27 20.45 30.8M
2021-08-16 19.44 21.33 19.40 21.33 33.9M
2021-08-13 19.23 19.69 19.09 19.39 9.8M
2021-08-12 19.99 19.99 19.46 19.47 8.9M
2021-08-11 19.59 20.45 19.55 19.88 11.9M
2021-08-10 19.81 19.92 19.27 19.55 9.3M
2021-08-09 19.23 20.30 19.11 19.79 16.9M
2021-08-06 18.00 19.42 17.75 19.05 17.0M
2021-08-05 18.29 18.55 17.90 18.04 9.3M
2021-08-04 18.19 18.54 17.91 18.29 9.8M
2021-08-03 17.99 18.62 17.98 18.25 10.1M
2021-08-02 18.10 18.25 17.59 18.17 11.2M
2021-07-30 17.32 18.41 17.14 18.03 19.9M
2021-07-29 17.19 17.45 16.70 17.25 14.3M
2021-07-28 17.89 17.99 16.76 16.92 18.8M
2021-07-27 18.28 18.96 17.94 18.10 16.8M
2021-07-26 19.37 19.37 17.70 18.00 24.3M
2021-07-23 19.66 19.81 19.08 19.13 12.4M
2021-07-22 19.71 20.10 19.20 19.70 11.0M
2021-07-21 19.82 19.89 19.56 19.70 14.2M
2021-07-20 20.00 20.22 19.52 19.77 12.5M
2021-07-19 20.10 20.32 19.72 20.14 13.0M
2021-07-16 21.17 21.40 19.94 20.07 21.0M
2021-07-15 20.50 21.42 19.90 21.00 28.5M
2021-07-14 20.31 21.79 19.93 21.58 23.3M
2021-07-13 20.23 20.60 19.69 20.28 17.3M
2021-07-12 20.65 20.94 20.12 20.22 17.4M
2021-07-09 19.91 20.93 19.68 20.55 20.8M
2021-07-08 19.70 20.66 19.70 19.98 24.9M
2021-07-07 18.19 20.06 18.01 19.91 32.9M
2021-07-06 18.18 18.32 17.60 18.24 11.2M
2021-07-05 18.07 18.30 17.71 18.24 11.0M
2021-07-02 18.60 18.65 18.06 18.18 11.6M
2021-07-01 18.70 19.05 18.50 18.59 9.4M
2021-06-30 18.83 18.94 18.50 18.78 10.8M
2021-06-29 19.79 19.80 18.40 18.83 14.4M
2021-06-28 18.88 19.99 18.66 19.50 16.0M
2021-06-25 18.51 19.10 18.30 18.83 8.4M
2021-06-24 19.45 19.52 18.44 18.59 15.2M
2021-06-23 19.68 19.95 19.30 19.52 13.4M
2021-06-22 19.04 19.60 19.04 19.46 10.1M
2021-06-21 19.18 19.80 19.05 19.23 11.5M
2021-06-18 19.40 19.50 18.90 19.15 8.5M
2021-06-17 19.49 19.85 19.10 19.39 9.2M
2021-06-16 19.80 20.26 19.49 19.50 10.7M
2021-06-15 20.50 20.51 19.54 19.99 14.7M
2021-06-11 19.88 20.77 19.50 20.50 21.0M
2021-06-10 20.32 20.32 19.02 19.88 17.7M
2021-06-09 20.27 20.48 19.87 19.94 12.6M
2021-06-08 20.89 20.89 19.80 20.28 25.4M
2021-06-07 21.00 21.77 20.75 20.90 18.5M
2021-06-04 21.65 22.15 20.92 21.28 19.2M
2021-06-03 21.30 22.09 20.51 21.88 26.7M
2021-06-02 22.61 22.72 21.18 21.31 28.0M
2021-06-01 21.78 22.74 20.88 22.58 41.5M
2021-05-31 21.20 22.37 20.81 21.70 29.2M
2021-05-28 21.50 21.58 20.50 20.82 22.4M
2021-05-27 20.88 22.00 20.82 21.07 29.0M
2021-05-26 21.21 21.21 20.39 20.72 20.9M
2021-05-25 20.84 21.60 20.59 21.28 27.2M
2021-05-24 21.18 21.68 20.78 20.84 18.2M
2021-05-21 20.58 21.73 20.18 21.07 26.3M
2021-05-20 19.87 21.08 19.87 20.62 30.2M
2021-05-19 19.56 20.32 19.24 20.19 36.7M
2021-05-18 18.25 20.06 18.12 20.06 42.9M
2021-05-17 18.50 18.73 17.99 18.24 15.2M
2021-05-14 18.78 18.80 18.16 18.56 16.2M
2021-05-13 19.04 19.27 18.32 18.60 17.7M
2021-05-12 18.89 19.40 18.71 19.16 14.0M
2021-05-11 18.60 19.05 18.48 18.91 17.6M
2021-05-10 18.00 19.15 17.73 19.00 21.5M
2021-05-07 18.06 18.28 17.64 18.03 15.5M
2021-05-06 18.43 18.88 17.96 17.99 17.2M
2021-04-30 18.03 18.57 17.68 18.27 31.5M
2021-04-29 16.50 17.93 16.29 17.93 41.2M
2021-04-28 16.18 16.32 16.02 16.30 7.0M
2021-04-27 16.25 16.33 15.87 16.18 10.4M
2021-04-26 16.25 16.47 16.13 16.24 7.3M
2021-04-23 16.43 16.46 16.10 16.32 9.7M
2021-04-22 16.30 16.62 16.07 16.43 16.7M
2021-04-21 16.53 16.70 16.27 16.33 10.2M
2021-04-20 16.72 17.04 16.44 16.53 12.9M
2021-04-19 17.02 17.20 16.77 16.90 11.1M
2021-04-16 16.55 17.55 16.38 16.97 16.9M
2021-04-15 16.10 16.97 15.38 16.68 31.1M
2021-04-14 16.12 17.00 16.06 16.74 12.2M
2021-04-13 16.30 16.59 16.12 16.25 8.5M
2021-04-12 17.65 17.81 16.08 16.28 21.4M
2021-04-09 16.92 18.23 16.71 17.60 20.1M
2021-04-08 17.30 17.30 16.75 16.84 9.6M
2021-04-07 17.70 17.70 16.47 17.34 20.6M
2021-04-06 18.00 18.40 17.50 17.84 10.2M
2021-04-02 18.41 18.63 17.74 17.85 12.8M
2021-04-01 17.70 18.87 17.57 18.33 13.1M
2021-03-31 18.41 18.46 17.51 17.82 12.3M
2021-03-30 18.75 19.08 18.21 18.40 11.2M
2021-03-29 18.39 19.35 17.88 18.91 21.8M
2021-03-26 18.19 18.86 18.11 18.30 13.3M
2021-03-25 18.76 19.20 17.95 18.11 17.7M
2021-03-24 19.84 19.92 18.61 18.77 16.0M
2021-03-23 20.23 20.51 19.52 19.91 14.8M
2021-03-22 18.60 20.32 18.35 20.00 21.9M
2021-03-19 19.61 19.76 18.58 18.86 16.6M
2021-03-18 20.05 20.20 19.68 19.76 12.6M
2021-03-17 19.60 20.71 19.52 19.96 17.7M
2021-03-16 18.20 19.98 18.18 19.70 18.8M
2021-03-15 19.07 19.36 18.05 18.28 14.3M
2021-03-12 19.41 19.41 18.72 19.07 8.4M
2021-03-11 18.84 19.78 18.54 19.29 13.8M
2021-03-10 19.29 19.38 18.50 18.94 13.9M
2021-03-09 19.69 20.26 17.73 19.02 24.5M
2021-03-08 19.45 20.80 19.45 19.70 31.0M
2021-03-05 19.00 19.50 18.62 18.96 12.6M
2021-03-04 19.15 19.58 18.56 19.24 19.4M
2021-03-03 19.39 19.42 18.10 19.22 18.4M
2021-03-02 18.60 20.13 18.54 19.10 34.1M
2021-03-01 17.75 18.92 17.75 18.92 34.4M
2021-02-26 16.64 17.80 16.60 17.20 9.0M
2021-02-25 16.73 17.98 16.72 17.17 16.1M
2021-02-24 17.05 17.30 16.36 16.80 15.0M
2021-02-23 16.89 17.98 16.45 17.71 13.5M
2021-02-22 17.04 17.29 16.75 17.09 11.2M
2021-02-19 16.65 17.46 16.64 17.20 13.8M
2021-02-18 15.88 16.89 15.54 16.68 15.7M
2021-02-10 15.29 15.41 14.83 15.35 9.4M
2021-02-09 15.14 15.37 14.60 15.28 11.7M
2021-02-08 15.51 15.70 14.85 15.09 9.0M
2021-02-05 16.57 16.96 15.50 15.50 10.2M
2021-02-04 16.45 16.78 15.26 16.26 15.6M
2021-02-03 17.51 17.62 16.65 16.68 11.2M
2021-02-02 17.64 17.97 17.25 17.67 9.3M
2021-02-01 17.52 17.90 16.61 17.67 12.8M
2021-01-29 18.10 18.32 17.21 17.70 15.2M
2021-01-28 18.16 18.66 17.47 18.12 22.1M
2021-01-27 19.50 20.78 18.62 18.73 34.4M
2021-01-26 19.07 19.69 18.20 19.31 30.1M
2021-01-25 17.90 19.45 17.90 18.90 38.8M
2021-01-22 17.79 18.33 17.30 17.68 15.3M
2021-01-21 17.92 18.30 17.62 17.93 16.2M
2021-01-20 18.61 18.72 17.68 17.91 27.2M
2021-01-19 16.90 18.61 16.86 18.61 28.5M
2021-01-18 16.82 17.20 16.38 16.92 15.7M
2021-01-15 16.59 17.40 16.36 16.79 15.4M
2021-01-14 17.89 17.89 16.60 16.92 20.8M
2021-01-13 17.01 18.80 16.94 18.16 24.7M
2021-01-12 18.30 18.92 17.50 18.30 30.5M
2021-01-11 17.40 18.43 17.26 18.43 39.0M
2021-01-08 15.06 16.75 14.40 16.75 29.9M
2021-01-07 14.65 15.85 14.02 15.23 24.8M
2021-01-06 15.00 15.08 14.35 14.67 14.6M
2021-01-05 15.78 15.97 14.90 15.20 20.1M
2021-01-04 15.88 15.94 15.60 15.86 11.1M